| Crest Nicholson Share Price | |||
|---|---|---|---|
| Price | 69.50 | Open | 71.50 |
| Bid | 69.40 | High | 71.50 |
| Ask | 69.70 | Low | 69.30 |
| Change | -1.70 (-2.39%) | Close | 71.20 |
| Volume | 456,306 | ||
| Currency | GBX |
|---|---|
| Issue Country | GB |
| Shares in Issue | 256.73m |
| Market Cap | £178.43m |
| PE Ratio | 77.22222 |
| EPS | 0.90 |
| Year High | 196.50 |
|---|---|
| Year High Date | 27-Jun-2025 |
| Year Low | 59.60 |
| Year Low Date | 28-Apr-2026 |
| Dividend | 2.50 |
| Yield | 3.597% |
| # Trades | 175 |
|---|---|
| Vol. Sold | 333,291 |
| Sold Value | £234.09k |
| Vol. Bought | 117,917 |
| Bought Value | £82.66k |
| Market Size | 10,000 |
| Date | Time | Trade Prc | Volume | Buy/Sell | Bid | Ask | Value | |
|---|---|---|---|---|---|---|---|---|
| 23-Jun-26 | 11:48:18 | 69.50 | 2,059 | Buy* | 69.30 | 69.50 | 1,431 | A Automatic Execution |
| 23-Jun-26 | 11:44:40 | 69.30 | 153 | Sell* | 69.30 | 69.60 | 106.03 | O Ordinary Trade was executed as an SI |
| 23-Jun-26 | 11:42:47 | 69.54 | 7,140 | Buy* | 69.30 | 69.60 | 4,965 | O Ordinary |
| 23-Jun-26 | 11:37:45 | 69.489 | 7 | Buy* | 69.30 | 69.60 | 4.86 | O Ordinary |
| 23-Jun-26 | 11:25:37 | 69.60 | 200 | Buy* | 69.30 | 69.60 | 139.20 | O Ordinary Trade was executed as an SI |
| 23-Jun-26 | 11:18:53 | 69.3602 | 10,000 | Sell* | 69.20 | 69.60 | 6,936 | O Ordinary |
| 23-Jun-26 | 11:05:40 | 69.60 | 8 | Buy* | 69.20 | 69.60 | 5.57 | O Ordinary Trade was executed as an SI |
| 23-Jun-26 | 11:04:30 | 69.452 | 75 | Buy* | 69.20 | 69.60 | 52.09 | O Ordinary |
| 23-Jun-26 | 11:00:42 | 69.515 | 1,420 | Buy* | 69.20 | 69.70 | 987.11 | O Ordinary |
| 23-Jun-26 | 10:58:03 | 69.40 | 280 | Buy* | 69.20 | 69.70 | 194.32 | A Automatic Execution |
| Announced | Traded | Action | Notifier | Price | Currency | Amount | Holding |
|---|---|---|---|---|---|---|---|
| 10-Jun-26 | 10-Jun-26 | Transfer From | William Floydd held the position of Group Finance Director at the time of this trade.William Floydd | 0.00 | 110 | 12,635 | |
| 10-Jun-26 | 10-Jun-26 | Buy | William Floydd held the position of Group Finance Director at the time of this trade.William Floydd | 67.88 | GBX | 221 | 12,635 |
| 10-Jun-26 | 10-Jun-26 | Transfer From | Martyn Clark held the position of Chief Executive Officer at the time of this trade.Martyn Clark | 0.00 | 110 | 1,018 | |
| 10-Jun-26 | 10-Jun-26 | Buy | Martyn Clark held the position of Chief Executive Officer at the time of this trade.Martyn Clark | 67.88 | GBX | 221 | 1,018 |
| 12-May-26 | 11-May-26 | Transfer From | Martyn Clark held the position of Chief Executive Officer at the time of this trade.Martyn Clark | 0.00 | 102 | 687 |